Waters Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	378.94	389.99	375.05	382.41	382.41	1,458,700
2026-07-22	367.55	372.23	360.96	370.82	370.82	956,700
2026-07-21	346.00	374.01	345.21	367.55	367.55	1,170,000
2026-07-20	367.48	367.87	357.04	357.54	357.54	857,500
2026-07-17	374.08	378.90	367.50	368.98	368.98	573,600
2026-07-16	373.80	380.91	371.29	378.19	378.19	760,500
2026-07-15	377.26	381.31	373.81	374.92	374.92	567,600
2026-07-14	371.49	377.96	368.92	376.39	376.39	717,200
2026-07-13	372.16	377.10	370.70	373.22	373.22	470,500
2026-07-10	380.17	380.32	373.15	376.43	376.43	499,900
2026-07-09	371.74	381.32	371.23	377.13	377.13	532,900
2026-07-08	370.70	374.49	367.06	368.13	368.13	838,000
2026-07-07	380.00	383.52	374.27	374.93	374.93	806,700
2026-07-06	369.84	380.35	369.45	378.89	378.89	771,700
2026-07-02	378.50	380.00	372.97	379.29	379.29	749,000
2026-07-01	374.89	382.35	371.74	378.13	378.13	928,100
2026-06-30	372.32	377.86	364.44	375.04	375.04	1,480,000
2026-06-29	375.87	375.87	366.27	368.87	368.87	981,200
2026-06-26	377.94	379.73	369.44	374.41	374.41	2,032,500
2026-06-25	372.42	380.63	370.52	376.89	376.89	936,300
2026-06-24	362.24	377.17	362.24	369.18	369.18	928,300
2026-06-23	360.11	365.77	354.41	357.20	357.20	843,316
2026-06-22	355.90	360.24	353.53	358.25	358.25	821,656
2026-06-18	358.97	360.65	353.56	355.44	355.44	1,460,800
2026-06-17	364.60	366.14	351.77	357.00	357.00	978,700
2026-06-16	358.34	367.96	354.11	360.54	360.54	1,055,300
2026-06-15	358.42	360.08	353.63	357.76	357.76	653,400
2026-06-12	359.82	365.00	354.78	355.53	355.53	780,900
2026-06-11	364.21	364.71	354.42	359.74	359.74	836,900
2026-06-10	370.03	377.50	363.18	363.18	363.18	515,500
2026-06-09	367.94	377.25	367.13	371.15	371.15	1,038,800
2026-06-08	370.13	377.51	362.86	363.34	363.34	789,900
2026-06-05	372.68	376.35	363.61	365.36	365.36	676,500
2026-06-04	377.06	384.99	375.57	376.47	376.47	952,800
2026-06-03	368.29	380.00	364.42	379.77	379.77	920,400
2026-06-02	372.49	375.25	367.88	371.93	371.93	665,400
2026-06-01	382.79	383.70	371.04	378.16	378.16	1,529,400
2026-05-29	367.24	385.29	366.00	383.57	383.57	3,019,800
2026-05-28	349.61	367.62	348.00	366.67	366.67	1,442,000
2026-05-27	341.39	346.85	339.73	342.18	342.18	654,500
2026-05-26	338.15	343.78	334.18	338.64	338.64	594,700
2026-05-22	343.25	346.57	338.00	342.37	342.37	478,000
2026-05-21	339.93	342.99	334.34	340.99	340.99	656,000
2026-05-20	335.25	342.05	323.85	341.32	341.32	904,300
2026-05-19	332.13	338.93	329.15	333.26	333.26	781,100
2026-05-18	330.28	337.88	329.27	332.19	332.19	833,700
2026-05-15	328.21	333.94	328.21	329.22	329.22	856,400
2026-05-14	335.07	340.95	331.69	333.21	333.21	1,089,600
2026-05-13	350.27	350.66	333.11	334.93	334.93	1,233,800
2026-05-12	349.95	353.17	342.70	352.21	352.21	1,264,000
2026-05-11	357.45	357.45	345.26	348.07	348.07	1,074,400
2026-05-08	349.12	356.99	339.15	355.13	355.13	1,814,100
2026-05-07	350.97	355.98	341.58	350.49	350.49	2,014,700
2026-05-06	344.00	353.53	341.19	349.53	349.53	1,865,300
2026-05-05	338.09	347.99	334.01	342.75	342.75	2,131,000
2026-05-04	304.60	307.83	298.91	301.88	301.88	1,025,900
2026-05-01	310.80	312.20	304.28	307.12	307.12	781,800
2026-04-30	294.68	309.57	294.68	309.23	309.23	1,173,400
2026-04-29	299.36	302.41	287.19	292.13	292.13	1,269,600
2026-04-28	301.51	303.58	296.27	300.73	300.73	1,072,400

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-08-28	2:1
1999-06-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.